Skechers USA Inc (SKX) Historical Stock Data
59.15 ↓0.49 (-0.82%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SKX is down -0.21% a day on average. There have been 11 days where Skechers USA Inc closed green and 19 days where SKX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 59.91 | 59.15 | ↓$0.76 (-1.27%) | 58.93 | 60.39 | 2.15M |
| 2024-04-23 | 58.06 | 59.64 | ↑$1.58 (2.72%) | 57.89 | 59.79 | 1.86M |
| 2024-04-22 | 56.76 | 58.01 | ↑$1.25 (2.20%) | 56.76 | 58.17 | 2.04M |
| 2024-04-19 | 56.71 | 56.41 | ↓$0.30 (-0.53%) | 56.15 | 57.07 | 4.96M |
| 2024-04-18 | 56.70 | 56.86 | ↑$0.16 (0.28%) | 56.39 | 57.46 | 1.20M |
| 2024-04-17 | 57.96 | 56.52 | ↓$1.44 (-2.48%) | 56.36 | 57.96 | 1.62M |
| 2024-04-16 | 56.25 | 57.39 | ↑$1.14 (2.03%) | 55.67 | 57.42 | 2.45M |
| 2024-04-15 | 57.21 | 56.48 | ↓$0.73 (-1.28%) | 56.29 | 58.38 | 1.84M |
| 2024-04-12 | 56.56 | 56.17 | ↓$0.39 (-0.69%) | 55.89 | 56.84 | 1.18M |
| 2024-04-11 | 57.52 | 57.12 | ↓$0.40 (-0.70%) | 57.00 | 57.94 | 0.99M |
| 2024-04-10 | 57.01 | 57.20 | ↑$0.19 (0.33%) | 56.60 | 57.67 | 1.77M |
| 2024-04-09 | 58.71 | 58.15 | ↓$0.56 (-0.95%) | 57.54 | 58.98 | 0.97M |
| 2024-04-08 | 58.30 | 58.25 | ↓$0.05 (-0.09%) | 58.09 | 58.83 | 1.34M |
| 2024-04-05 | 58.13 | 58.00 | ↓$0.13 (-0.22%) | 57.96 | 58.65 | 1.06M |
| 2024-04-04 | 59.04 | 58.08 | ↓$0.96 (-1.63%) | 57.72 | 59.74 | 1.12M |
| 2024-04-03 | 58.89 | 58.53 | ↓$0.36 (-0.61%) | 58.25 | 59.02 | 1.34M |
| 2024-04-02 | 60.00 | 58.87 | ↓$1.13 (-1.88%) | 58.02 | 60.04 | 2.08M |
| 2024-04-01 | 61.85 | 61.32 | ↓$0.53 (-0.86%) | 60.59 | 61.85 | 1.20M |
| 2024-03-28 | 61.00 | 61.26 | ↑$0.26 (0.43%) | 60.83 | 61.41 | 759.30K |
| 2024-03-27 | 60.55 | 60.86 | ↑$0.31 (0.51%) | 59.80 | 60.91 | 770.12K |
| 2024-03-26 | 60.31 | 60.01 | ↓$0.30 (-0.50%) | 59.90 | 60.53 | 1.25M |
| 2024-03-25 | 60.86 | 59.99 | ↓$0.87 (-1.43%) | 59.95 | 61.16 | 1.12M |
| 2024-03-22 | 60.90 | 60.83 | ↓$0.07 (-0.11%) | 60.25 | 61.29 | 1.19M |
| 2024-03-21 | 61.25 | 61.54 | ↑$0.29 (0.47%) | 61.04 | 61.82 | 839.61K |
| 2024-03-20 | 60.52 | 61.01 | ↑$0.49 (0.81%) | 60.08 | 61.02 | 1.22M |
| 2024-03-19 | 60.00 | 60.54 | ↑$0.54 (0.90%) | 59.70 | 60.73 | 1.01M |
| 2024-03-18 | 60.87 | 60.18 | ↓$0.69 (-1.13%) | 60.05 | 61.46 | 1.22M |
| 2024-03-15 | 61.16 | 60.91 | ↓$0.25 (-0.41%) | 60.70 | 61.78 | 2.91M |
| 2024-03-14 | 62.52 | 61.42 | ↓$1.10 (-1.76%) | 60.86 | 62.72 | 0.91M |
| 2024-03-13 | 61.20 | 62.20 | ↑$1.00 (1.63%) | 61.20 | 62.33 | 1.45M |
Create an account or log in to view more rows.
$SKX I'm not afraid.
I'm long
And I'm strong..........
$SKX hot damn <3
$SKX Mindset is key
$SKX whats the target for Friday close?
$SKX more shorts the better idc
$SKX pressure
$SKX Market is down
No worries
$SKX Here we go!!!
$SKX today feels different to the moon
$SKX buying this dip